Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
237.67
-7.92 (-3.22%)
At close: Mar 28, 2025, 4:00 PM
237.33
-0.34 (-0.14%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 243.60 | 243.93 | 233.17 | 237.67 | 237.67 | -3.22% | 1,122,826 |
| Mar 27, 2025 | 244.00 | 250.39 | 243.33 | 245.59 | 245.59 | 0.46% | 683,614 |
| Mar 26, 2025 | 243.90 | 246.18 | 242.10 | 244.47 | 244.47 | -0.21% | 664,118 |
| Mar 25, 2025 | 247.67 | 251.00 | 242.67 | 244.99 | 244.99 | -1.43% | 669,407 |
| Mar 24, 2025 | 238.13 | 249.73 | 237.66 | 248.55 | 248.55 | 6.24% | 1,010,424 |
| Mar 21, 2025 | 232.47 | 236.94 | 228.04 | 233.96 | 233.96 | -1.10% | 1,287,926 |
| Mar 20, 2025 | 242.74 | 246.87 | 236.21 | 236.57 | 236.57 | -3.28% | 1,227,710 |
| Mar 19, 2025 | 234.38 | 247.86 | 234.38 | 244.58 | 244.58 | 4.57% | 1,250,951 |
| Mar 18, 2025 | 232.36 | 237.78 | 229.46 | 233.90 | 233.90 | -0.09% | 896,859 |
| Mar 17, 2025 | 230.00 | 237.03 | 226.91 | 234.10 | 234.10 | 2.44% | 1,046,276 |
| Mar 14, 2025 | 231.98 | 233.57 | 225.98 | 228.52 | 228.52 | 0.05% | 986,750 |
| Mar 13, 2025 | 242.16 | 243.04 | 224.81 | 228.41 | 228.41 | -6.10% | 1,454,084 |
| Mar 12, 2025 | 241.28 | 250.65 | 240.35 | 243.25 | 243.25 | 3.32% | 1,814,730 |
| Mar 11, 2025 | 231.30 | 237.55 | 227.37 | 235.43 | 235.43 | 1.17% | 1,672,694 |
| Mar 10, 2025 | 237.59 | 237.59 | 220.73 | 232.71 | 232.71 | -3.13% | 2,517,637 |
| Mar 7, 2025 | 252.40 | 254.70 | 230.54 | 240.22 | 240.22 | -6.76% | 3,592,169 |
| Mar 6, 2025 | 268.60 | 268.60 | 255.96 | 257.65 | 257.65 | 8.74% | 3,713,602 |
| Mar 5, 2025 | 228.12 | 239.57 | 226.21 | 236.95 | 236.95 | 2.90% | 2,484,136 |
| Mar 4, 2025 | 230.46 | 233.76 | 222.25 | 230.27 | 230.27 | -2.27% | 1,754,937 |
| Mar 3, 2025 | 249.74 | 249.74 | 234.59 | 235.63 | 235.63 | -5.49% | 1,391,678 |
| Feb 28, 2025 | 243.52 | 249.86 | 243.41 | 249.33 | 249.33 | 2.69% | 1,490,307 |
| Feb 27, 2025 | 248.26 | 250.42 | 241.42 | 242.80 | 242.80 | -2.58% | 1,109,545 |
| Feb 26, 2025 | 238.90 | 253.69 | 237.95 | 249.22 | 249.22 | 5.49% | 1,942,564 |
| Feb 25, 2025 | 236.59 | 240.21 | 234.72 | 236.24 | 236.24 | 0.14% | 1,066,438 |
| Feb 24, 2025 | 237.19 | 238.09 | 229.65 | 235.92 | 235.92 | 0.06% | 1,196,015 |
| Feb 21, 2025 | 243.99 | 245.95 | 233.61 | 235.79 | 235.79 | -2.56% | 873,045 |
| Feb 20, 2025 | 240.72 | 243.51 | 236.74 | 241.99 | 241.99 | -0.05% | 800,236 |
| Feb 19, 2025 | 244.62 | 245.02 | 240.72 | 242.10 | 242.10 | -1.80% | 633,948 |
| Feb 18, 2025 | 245.41 | 250.97 | 242.47 | 246.55 | 246.55 | 0.59% | 815,187 |
| Feb 14, 2025 | 249.45 | 250.30 | 243.49 | 245.10 | 245.10 | -1.31% | 849,692 |
| Feb 13, 2025 | 251.00 | 253.25 | 247.87 | 248.36 | 248.36 | -0.72% | 594,055 |
| Feb 12, 2025 | 251.55 | 255.19 | 248.23 | 250.17 | 250.17 | -1.91% | 885,025 |
| Feb 11, 2025 | 253.89 | 255.98 | 249.61 | 255.05 | 255.05 | 0.22% | 1,024,897 |
| Feb 10, 2025 | 262.52 | 262.97 | 246.35 | 254.50 | 254.50 | -2.13% | 1,837,206 |
| Feb 7, 2025 | 272.07 | 274.61 | 259.17 | 260.03 | 260.03 | -3.49% | 1,056,478 |
| Feb 6, 2025 | 270.53 | 272.06 | 263.90 | 269.44 | 269.44 | 0.33% | 1,144,577 |
| Feb 5, 2025 | 274.44 | 274.57 | 267.00 | 268.56 | 268.56 | -1.29% | 1,042,571 |
| Feb 4, 2025 | 273.66 | 275.15 | 269.26 | 272.06 | 272.06 | -0.58% | 946,470 |
| Feb 3, 2025 | 277.23 | 277.91 | 268.34 | 273.66 | 273.66 | -3.62% | 1,181,735 |
| Jan 31, 2025 | 292.25 | 295.45 | 280.93 | 283.93 | 283.93 | -3.33% | 681,741 |
| Jan 30, 2025 | 292.18 | 298.71 | 290.39 | 293.71 | 293.71 | 1.30% | 755,830 |
| Jan 29, 2025 | 292.18 | 294.50 | 289.82 | 289.95 | 289.95 | -0.65% | 324,509 |
| Jan 28, 2025 | 285.68 | 292.03 | 285.61 | 291.85 | 291.85 | 2.16% | 492,684 |
| Jan 27, 2025 | 289.26 | 291.54 | 282.75 | 285.68 | 285.68 | -2.13% | 678,840 |
| Jan 24, 2025 | 291.61 | 294.72 | 289.49 | 291.90 | 291.90 | -0.01% | 477,626 |
| Jan 23, 2025 | 288.78 | 295.42 | 287.36 | 291.93 | 291.93 | 1.05% | 869,351 |
| Jan 22, 2025 | 289.60 | 289.98 | 285.30 | 288.91 | 288.91 | -0.23% | 541,841 |
| Jan 21, 2025 | 294.02 | 294.34 | 283.24 | 289.57 | 289.57 | -0.34% | 954,526 |
| Jan 17, 2025 | 293.37 | 293.53 | 289.13 | 290.56 | 290.56 | 0.39% | 415,857 |
| Jan 16, 2025 | 285.54 | 290.78 | 283.96 | 289.44 | 289.44 | 1.46% | 640,151 |